Kokusai Co., Ltd. (TYO:7722)
Japan · Delayed Price · Currency is JPY 830.00
+20.00 (2.47%)
May 8, 2026, 3:30 PM JST
Kokusai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 802.00 | 834.00 | 798.00 | 830.00 | 830.00 | 2.47% | 97,900 |
| May 7, 2026 | 808.00 | 813.00 | 802.00 | 810.00 | 810.00 | 1.50% | 47,300 |
| May 1, 2026 | 803.00 | 803.00 | 794.00 | 798.00 | 798.00 | -1.12% | 30,500 |
| Apr 30, 2026 | 807.00 | 807.00 | 794.00 | 807.00 | 807.00 | -1.59% | 41,000 |
| Apr 28, 2026 | 799.00 | 820.00 | 799.00 | 820.00 | 820.00 | 2.89% | 31,300 |
| Apr 27, 2026 | 805.00 | 805.00 | 790.00 | 797.00 | 797.00 | -0.62% | 49,900 |
| Apr 24, 2026 | 810.00 | 811.00 | 799.00 | 802.00 | 802.00 | -0.74% | 47,700 |
| Apr 23, 2026 | 828.00 | 828.00 | 808.00 | 808.00 | 808.00 | -2.42% | 35,000 |
| Apr 22, 2026 | 837.00 | 837.00 | 824.00 | 828.00 | 828.00 | -1.31% | 31,400 |
| Apr 21, 2026 | 841.00 | 845.00 | 836.00 | 839.00 | 839.00 | -0.12% | 23,000 |
| Apr 20, 2026 | 841.00 | 849.00 | 836.00 | 840.00 | 840.00 | - | 40,800 |
| Apr 17, 2026 | 846.00 | 846.00 | 837.00 | 840.00 | 840.00 | -0.12% | 24,600 |
| Apr 16, 2026 | 838.00 | 847.00 | 835.00 | 841.00 | 841.00 | 0.84% | 33,000 |
| Apr 15, 2026 | 825.00 | 844.00 | 825.00 | 834.00 | 834.00 | 1.58% | 44,400 |
| Apr 14, 2026 | 824.00 | 832.00 | 819.00 | 821.00 | 821.00 | -0.36% | 17,400 |
| Apr 13, 2026 | 828.00 | 830.00 | 810.00 | 824.00 | 824.00 | -0.84% | 45,900 |
| Apr 10, 2026 | 834.00 | 841.00 | 829.00 | 831.00 | 831.00 | -0.24% | 42,500 |
| Apr 9, 2026 | 845.00 | 851.00 | 831.00 | 833.00 | 833.00 | -2.00% | 59,800 |
| Apr 8, 2026 | 837.00 | 851.00 | 835.00 | 850.00 | 850.00 | 4.17% | 67,400 |
| Apr 7, 2026 | 820.00 | 829.00 | 813.00 | 816.00 | 816.00 | -0.37% | 26,000 |
| Apr 6, 2026 | 830.00 | 830.00 | 817.00 | 819.00 | 819.00 | -1.44% | 82,700 |
| Apr 3, 2026 | 831.00 | 841.00 | 827.00 | 831.00 | 831.00 | 0.85% | 32,600 |
| Apr 2, 2026 | 850.00 | 861.00 | 820.00 | 824.00 | 824.00 | -3.06% | 86,200 |
| Apr 1, 2026 | 825.00 | 852.00 | 823.00 | 850.00 | 850.00 | 5.99% | 66,200 |
| Mar 31, 2026 | 802.00 | 814.00 | 794.00 | 802.00 | 802.00 | -0.50% | 50,100 |
| Mar 30, 2026 | 808.00 | 815.00 | 790.00 | 806.00 | 806.00 | -4.62% | 75,900 |
| Mar 27, 2026 | 840.00 | 853.00 | 838.00 | 845.00 | 820.00 | -0.24% | 39,600 |
| Mar 26, 2026 | 872.00 | 873.00 | 836.00 | 847.00 | 821.94 | -1.51% | 103,300 |
| Mar 25, 2026 | 833.00 | 860.00 | 833.00 | 860.00 | 834.56 | 4.37% | 75,800 |
| Mar 24, 2026 | 823.00 | 826.00 | 816.00 | 824.00 | 799.62 | 2.87% | 42,200 |
| Mar 23, 2026 | 819.00 | 820.00 | 800.00 | 801.00 | 777.30 | -5.65% | 141,000 |
| Mar 19, 2026 | 860.00 | 867.00 | 845.00 | 849.00 | 823.88 | -4.61% | 97,600 |
| Mar 18, 2026 | 864.00 | 890.00 | 857.00 | 890.00 | 863.67 | 4.46% | 70,500 |
| Mar 17, 2026 | 865.00 | 871.00 | 848.00 | 852.00 | 826.79 | -0.58% | 56,700 |
| Mar 16, 2026 | 848.00 | 860.00 | 844.00 | 857.00 | 831.64 | 1.06% | 61,300 |
| Mar 13, 2026 | 855.00 | 856.00 | 846.00 | 848.00 | 822.91 | -2.53% | 59,600 |
| Mar 12, 2026 | 877.00 | 878.00 | 860.00 | 870.00 | 844.26 | -1.36% | 91,200 |
| Mar 11, 2026 | 884.00 | 897.00 | 878.00 | 882.00 | 855.91 | 1.26% | 66,000 |
| Mar 10, 2026 | 879.00 | 888.00 | 864.00 | 871.00 | 845.23 | 2.11% | 82,400 |
| Mar 9, 2026 | 860.00 | 860.00 | 830.00 | 853.00 | 827.76 | -5.22% | 182,600 |
| Mar 6, 2026 | 910.00 | 910.00 | 888.00 | 900.00 | 873.37 | -2.39% | 64,600 |
| Mar 5, 2026 | 919.00 | 924.00 | 911.00 | 922.00 | 894.72 | 5.49% | 82,700 |
| Mar 4, 2026 | 915.00 | 923.00 | 855.00 | 874.00 | 848.14 | -8.10% | 231,300 |
| Mar 3, 2026 | 985.00 | 985.00 | 950.00 | 951.00 | 922.86 | -3.45% | 106,700 |
| Mar 2, 2026 | 967.00 | 990.00 | 953.00 | 985.00 | 955.86 | 0.92% | 97,800 |
| Feb 27, 2026 | 962.00 | 986.00 | 962.00 | 976.00 | 947.12 | 1.46% | 72,100 |
| Feb 26, 2026 | 950.00 | 965.00 | 950.00 | 962.00 | 933.54 | 1.26% | 76,300 |
| Feb 25, 2026 | 963.00 | 963.00 | 948.00 | 950.00 | 921.89 | -2.26% | 81,100 |
| Feb 24, 2026 | 970.00 | 973.00 | 956.00 | 972.00 | 943.24 | 0.21% | 83,700 |
| Feb 20, 2026 | 981.00 | 990.00 | 966.00 | 970.00 | 941.30 | -1.42% | 75,400 |